CTCP Nước - Môi trường Bình Dương (bwe)

42.70
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.80 -1.84% 3,092,100 -71,400 -2.9
42.30
45.45
42.70
2 tháng
(2026-01-12) 		-1.18 -2.69% 7,222,400 131,000 6.6
42.30
45.73
42.70
3 tháng
(2025-12-15) 		-1.76 -3.96% 10,944,100 159,500 7.8
40.82
46.07
42.70
6 tháng
(2025-09-15) 		-4.05 -8.66% 20,083,100 -2,055,700 -98.3
40.82
48.79
42.70
12 tháng
(2025-03-18) 		-0.65 -1.49% 52,733,100 -8,408,698 -300.6
38.49
50.83
42.70
24 tháng
(2024-03-25) 		6.35 17.48% 116,286,000 -4,482,908 -126.1
34.40
50.83
42.70
36 tháng
(2023-03-29) 		6.89 19.25% 152,976,100 -9,774,057 -359.0
32.99
50.83
42.70
60 tháng
(2021-04-08) 		18.01 72.96% 308,860,800 -4,773,888 -194.0
22.57
50.83
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
18.60
 138,690 18.60 18.90 18.37 33,330 0 0.8
30/07/2020
18.60
 102,980 17.88 18.75 17.88 84,100 33,330 1.2
29/07/2020
17.88
 333,090 18.07 18.07 17.69 84,100 33,330 1.2
28/07/2020
18.07
 359,630 17.35 18.37 17.35 95,400 136,760 -1.0
27/07/2020
17.35
 377,770 18.45 18.45 17.24 119,690 1,600 2.7
24/07/2020
18.45
 332,140 19.24 19.24 18.07 52,910 7,930 1.1
23/07/2020
19.24
 461,440 19.43 19.51 18.90 57,000 224,050 -4.2
22/07/2020
19.43
 418,150 18.83 19.58 18.90 18,400 163,790 -3.7
21/07/2020
18.83
 230,150 18.75 19.02 18.60 400 90,900 -2.3
20/07/2020
18.75
 265,210 18.49 18.75 18.45 119,010 122,100 -0.1
17/07/2020
18.49
 84,650 18.15 18.49 18.15 19,460 0 0.5
16/07/2020
18.15
 119,920 18.03 18.22 18.00 16,420 6,460 0.2
15/07/2020
18.03
 110,140 18.00 18.15 17.96 124,030 100,000 0.6
14/07/2020
18.00
 164,910 18.03 18.07 17.92 25,000 78,710 -1.3
13/07/2020
18.03
 104,640 18.07 18.18 18.00 15,250 560 0.4
10/07/2020
18.07
 254,370 18.15 18.15 18.03 36,260 103,220 -1.6
09/07/2020
18.15
 121,730 18.18 18.37 18.11 16,300 68,040 -1.2
08/07/2020
18.18
 72,140 18.37 18.49 18.07 10,470 1,610 0.2
07/07/2020
18.37
 172,640 18.34 18.71 18.34 11,350 26,100 -0.4
06/07/2020
18.34
 53,550 18.37 18.37 18.26 3,270 0 0.1
03/07/2020
18.37
 183,010 18.15 18.45 18.11 4,060 500 0.1
02/07/2020
18.15
 126,680 18.00 18.22 17.88 20,240 0 0.5
01/07/2020
18.00
 31,970 17.81 18.07 17.69 8,620 0 0.2
30/06/2020
17.81
 202,580 17.58 18.00 17.69 75,000 110 1.8
29/06/2020
17.58
 157,760 18.11 18.11 17.47 23,000 180 0.5
26/06/2020
18.11
 94,300 18.15 18.15 18.03 14,000 630 0.3
25/06/2020
18.15
 87,440 18.15 18.15 17.77 13,000 6,690 0.2
24/06/2020
18.15
 175,630 18.15 18.22 18.00 26,880 4,780 0.5
23/06/2020
18.15
 248,100 18.26 18.26 18.07 33,470 1,190 0.8
22/06/2020
18.26
 173,190 18.26 18.45 18.11 24,960 0 0.6
19/06/2020
18.26
 82,980 18.07 18.30 17.96 13,830 0 0.3
18/06/2020
18.07
 114,270 17.84 18.07 17.92 49,780 140 1.2
17/06/2020
17.84
 102,040 18.03 18.30 17.77 15,500 0 0.4
16/06/2020
18.03
 212,360 17.58 18.03 17.62 16,520 2,000 0.3
15/06/2020
17.58
 369,720 17.54 18.07 17.54 34,380 10,700 0.6
12/06/2020
17.54
 243,990 17.96 17.96 17.05 30,060 4,660 0.6
11/06/2020
17.96
 316,170 18.22 18.49 17.88 92,710 10,690 2.0
10/06/2020
18.22
 301,140 17.73 18.45 17.47 37,490 1,450 0.9
09/06/2020
17.73
 190,240 17.73 17.88 17.54 0 2,730 -0.1
08/06/2020
17.73
 288,460 17.16 17.73 17.20 8,120 0 0.2
05/06/2020
17.16
 210,090 16.63 17.24 16.63 6,850 0 0.2
04/06/2020
16.63
 135,870 16.60 16.63 16.41 1,690 880 0.0
03/06/2020
16.60
 125,270 16.41 16.90 16.48 0 2,000 -0.0
02/06/2020
16.41
 202,730 16.94 17.05 16.26 2,740 1,980 0.0
01/06/2020
16.94
 238,920 16.71 17.01 16.63 10,380 0 0.2
29/05/2020
16.71
 121,200 16.63 16.71 16.56 3,330 0 0.1
28/05/2020
16.63
 129,550 16.63 16.94 16.60 0 210 -0.0
27/05/2020
16.63
 280,940 17.20 17.31 16.63 0 8,970 -0.2
26/05/2020
17.20
 113,150 17.20 17.31 17.01 1,000 890 0.0
25/05/2020
17.20
 278,820 16.45 17.20 16.48 3,310 0 0.1
22/05/2020
16.45
 154,390 16.37 16.52 16.33 7,120 0 0.2
21/05/2020
16.37
 216,650 16.29 16.41 16.26 1,880 0 0.0
20/05/2020
16.29
 183,470 16.14 16.37 16.26 0 0 0
19/05/2020
16.14
 132,790 16.03 16.41 16.14 1,140 0 0.0
18/05/2020
16.03
 114,420 16.07 16.10 15.99 0 0 0
15/05/2020
16.07
 226,160 16.37 16.60 16.07 1,110 6,500 -0.1
14/05/2020
16.37
 267,590 16.26 16.37 16.18 8,480 0 0.2
13/05/2020
16.26
 332,540 16.26 16.45 16.14 9,030 25,000 -0.3
12/05/2020
16.26
 208,830 15.84 16.29 15.84 11,930 0 0.3
11/05/2020
15.84
 295,000 15.69 15.95 15.69 7,450 10,000 -0.1
08/05/2020
15.69
 428,270 15.65 16.14 15.65 400 40,820 -0.8
07/05/2020
15.65
 137,830 15.61 15.84 15.54 0 15,890 -0.3
06/05/2020
15.61
 130,980 15.50 15.95 15.46 1,750 17,460 -0.3
05/05/2020
15.50
 76,770 15.65 15.65 15.35 0 1,250 -0.0
04/05/2020
15.65
 232,560 15.42 16.48 15.50 0 15,410 -0.3
29/04/2020
15.42
 265,180 15.39 15.80 15.27 14,590 0 0.3
28/04/2020
15.39
 248,600 15.76 15.76 15.35 3,170 3,130 0.0
27/04/2020
15.76
 349,510 15.46 16.22 15.73 2,520 35,330 -0.7
24/04/2020
15.46
 549,700 14.48 15.46 14.44 7,600 13,520 -0.1
23/04/2020
14.48
 336,290 14.06 14.78 14.29 0 6,480 -0.1
22/04/2020
14.06
 93,170 13.91 14.29 13.76 6,420 1,040 0.1
21/04/2020
13.91
 242,660 14.59 14.59 13.84 16,460 0 0.3
20/04/2020
14.59
 140,840 14.40 14.71 14.37 15,760 5,440 0.2
17/04/2020
14.40
 515,700 14.37 14.74 14.37 24,120 0 0.5
16/04/2020
14.37
 171,760 13.87 14.44 13.87 11,940 0 0.2
15/04/2020
13.87
 329,290 13.57 13.99 13.57 9,890 0 0.2
14/04/2020
13.57
 176,090 13.61 13.61 13.46 11,760 0 0.2
13/04/2020
13.61
 246,930 13.46 13.65 13.31 14,180 0 0.3
10/04/2020
13.46
 186,080 13.61 13.61 13.31 0 0 0
09/04/2020
13.61
 240,500 13.23 13.84 13.16 7,380 0 0.1
08/04/2020
13.23
 153,190 13.23 13.23 12.93 15,580 0 0.3
07/04/2020
13.23
 327,190 13.27 13.57 13.00 15,070 0 0.3
06/04/2020
13.27
 366,610 12.82 13.31 12.82 6,230 0 0.1
03/04/2020
12.82
 317,710 12.36 13.19 12.44 8,190 0 0.1
01/04/2020
12.36
 75,300 12.10 12.51 12.10 4,080 0 0.1
31/03/2020
12.10
 167,850 12.44 12.70 12.10 5,460 50 0.1
30/03/2020
12.44
 102,080 13.23 13.23 12.36 0 120 -0.0
27/03/2020
13.23
 80,590 13.23 13.53 13.16 0 140 -0.0
26/03/2020
13.23
 188,040 13.42 13.61 13.19 750 0 0.0
25/03/2020
13.42
 127,590 13.53 13.76 13.42 0 0 0
24/03/2020
13.53
 100,110 13.42 13.61 13.00 0 0 0
23/03/2020
13.42
 404,970 14.40 14.40 13.42 0 10 -0.0
20/03/2020
14.40
 127,160 14.44 14.44 14.10 1,090 0 0.0
19/03/2020
14.44
 102,430 14.44 14.44 14.14 10 0 0.0
18/03/2020
14.44
 251,610 14.40 14.52 13.99 10 0 0.0
17/03/2020
14.40
 229,020 14.21 14.40 13.99 0 0 0
16/03/2020
14.21
 99,310 14.52 14.67 14.14 0 0 0
13/03/2020
14.52
 266,490 14.52 14.90 13.84 0 0 0
12/03/2020
14.52
 373,020 15.05 15.35 14.52 47,900 46,980 0.0
11/03/2020
15.05
 159,470 14.90 15.39 14.71 40,120 680 0.8

Chính sách bảo mật | Điều khoản sử dụng |